Partner Communications Company Ltd. - Price History
Stock symbol PTNR is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PTNR (Partner Communications Company Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $6.61 | $6.61 |
| May 2023 | $6.61 | $6.61 |
| April 2023 | $6.61 | $6.61 |
| March 2023 | $4.64 | $4.64 |
| February 2023 | $5.45 | $5.45 |
| January 2023 | $7.02 | $7.02 |
| December 2022 | $7.13 | $7.13 |
| November 2022 | $7.71 | $7.71 |
| October 2022 | $7.43 | $7.43 |
| September 2022 | $7.23 | $7.23 |
| August 2022 | $8.56 | $8.56 |
| July 2022 | $7.81 | $7.81 |
| June 2022 | $7.01 | $7.01 |
| May 2022 | $7.28 | $7.28 |
| April 2022 | $7.86 | $7.86 |
| March 2022 | $8.24 | $8.24 |
| February 2022 | $7.81 | $7.81 |
| January 2022 | $9 | $9 |
| December 2021 | $8.01 | $8.01 |
| November 2021 | $6.28 | $6.28 |
| October 2021 | $4.90 | $4.90 |
| September 2021 | $4.63 | $4.63 |
| August 2021 | $4.63 | $4.63 |
| July 2021 | $4.23 | $4.23 |
| June 2021 | $4.59 | $4.59 |
| May 2021 | $4.71 | $4.71 |
| April 2021 | $4.32 | $4.32 |
| March 2021 | $4.77 | $4.77 |
| February 2021 | $5 | $5 |
| January 2021 | $4.66 | $4.66 |
| December 2020 | $5.35 | $5.35 |
| November 2020 | $5.02 | $5.02 |
| October 2020 | $3.95 | $3.95 |
| September 2020 | $3.91 | $3.91 |
| August 2020 | $4.29 | $4.29 |
| July 2020 | $3.99 | $3.99 |
| June 2020 | $4.31 | $4.31 |
| May 2020 | $4.10 | $4.10 |
| April 2020 | $3.91 | $3.91 |
| March 2020 | $3.71 | $3.71 |
| February 2020 | $4.56 | $4.56 |
| January 2020 | $4.40 | $4.40 |
| December 2019 | $4.36 | $4.36 |
| November 2019 | $4.59 | $4.59 |
| October 2019 | $4.45 | $4.45 |
| September 2019 | $4.71 | $4.71 |
| August 2019 | $4.39 | $4.39 |
| July 2019 | $4.08 | $4.08 |
| June 2019 | $4.20 | $4.20 |
| May 2019 | $4.36 | $4.36 |
| April 2019 | $4.64 | $4.64 |
| March 2019 | $3.74 | $3.74 |
| February 2019 | $4.26 | $4.26 |
| January 2019 | $4.44 | $4.44 |
| December 2018 | $4.72 | $4.72 |
| November 2018 | $5.30 | $5.30 |
| October 2018 | $4.87 | $4.87 |
| September 2018 | $5.16 | $5.16 |
| August 2018 | $4.31 | $4.31 |
| July 2018 | $3.73 | $3.73 |
| June 2018 | $3.83 | $3.83 |
| May 2018 | $4.02 | $4.02 |
| April 2018 | $4.10 | $4.10 |
| March 2018 | $4.59 | $4.59 |
| February 2018 | $5.16 | $5.16 |
| January 2018 | $5.60 | $5.60 |
| December 2017 | $6.15 | $6.15 |
| November 2017 | $5.77 | $5.77 |
| October 2017 | $5.16 | $5.16 |
| September 2017 | $5.25 | $5.25 |
| August 2017 | $4.90 | $4.90 |
| July 2017 | $4.89 | $4.89 |
| June 2017 | $5.17 | $5.17 |
| May 2017 | $5.40 | $5.40 |
| April 2017 | $4.73 | $4.73 |
| March 2017 | $5.23 | $5.23 |
| February 2017 | $6.18 | $6.18 |
| January 2017 | $5.77 | $5.77 |
| December 2016 | $4.69 | $4.69 |
| November 2016 | $4.85 | $4.85 |
| October 2016 | $4.58 | $4.58 |
| September 2016 | $4.54 | $4.54 |
| August 2016 | $4.69 | $4.69 |
| July 2016 | $4.75 | $4.75 |
| June 2016 | $4.52 | $4.52 |
| May 2016 | $5.27 | $5.27 |
| April 2016 | $5.14 | $5.14 |
| March 2016 | $4.66 | $4.66 |
| February 2016 | $4.47 | $4.47 |
| January 2016 | $4.49 | $4.49 |
| December 2015 | $4.37 | $4.37 |
| November 2015 | $4.49 | $4.49 |
| October 2015 | $4.53 | $4.53 |
| September 2015 | $3.91 | $3.91 |
| August 2015 | $4.28 | $4.28 |
| July 2015 | $4.25 | $4.25 |
| June 2015 | $2.67 | $2.67 |
| May 2015 | $2.35 | $2.35 |
| April 2015 | $2.48 | $2.48 |
| March 2015 | $2.72 | $2.72 |
| February 2015 | $3.86 | $3.86 |
| January 2015 | $3.33 | $3.33 |
| December 2014 | $5.06 | $5.06 |
| November 2014 | $6.10 | $6.10 |
| October 2014 | $6.51 | $6.51 |
| September 2014 | $7.05 | $7.05 |
| August 2014 | $7.16 | $7.16 |
| July 2014 | $7.45 | $7.45 |
| June 2014 | $7.81 | $7.81 |
| May 2014 | $8.33 | $8.33 |
| April 2014 | $8.88 | $8.88 |
| March 2014 | $8.95 | $8.95 |
| February 2014 | $9.13 | $9.13 |
| January 2014 | $8.55 | $8.55 |
| December 2013 | $9.38 | $9.38 |
| November 2013 | $9.52 | $9.52 |
| October 2013 | $8.12 | $8.12 |
| September 2013 | $7.89 | $7.89 |
| August 2013 | $7.25 | $7.25 |
| July 2013 | $7.59 | $7.59 |
| June 2013 | $6.27 | $6.27 |
| May 2013 | $6.07 | $6.07 |
| April 2013 | $6.93 | $6.93 |
| March 2013 | $6.23 | $6.23 |
| February 2013 | $5.60 | $5.60 |
| January 2013 | $5.75 | $5.75 |
| December 2012 | $5.98 | $5.98 |
| November 2012 | $6.40 | $6.40 |
| October 2012 | $5.70 | $5.70 |
| September 2012 | $5.25 | $5.25 |
| August 2012 | $4.25 | $4.25 |
| July 2012 | $3.10 | $3.31 |
| June 2012 | $3.79 | $4.04 |
| May 2012 | $4.35 | $4.64 |
| April 2012 | $7 | $7.47 |
| March 2012 | $7.11 | $7.58 |
| February 2012 | $6.93 | $7.39 |
| January 2012 | $7.68 | $8.19 |
| December 2011 | $8.29 | $8.84 |
| November 2011 | $8.74 | $9.56 |
| October 2011 | $10.86 | $11.88 |
| September 2011 | $8.64 | $9.45 |
| August 2011 | $9.98 | $10.92 |
| July 2011 | $13.23 | $14.47 |
| June 2011 | $13.64 | $14.92 |
| May 2011 | $15.06 | $16.89 |
| April 2011 | $17.26 | $19.35 |
| March 2011 | $16.96 | $19.01 |
| February 2011 | $16.27 | $18.78 |
| January 2011 | $16.46 | $19 |
| December 2010 | $17.60 | $20.32 |
| November 2010 | $17.49 | $20.71 |
| October 2010 | $17.17 | $20.32 |
| September 2010 | $15.43 | $18.26 |
| August 2010 | $13.64 | $16.51 |
| July 2010 | $13.67 | $16.55 |
| June 2010 | $12.60 | $15.26 |
| May 2010 | $14.36 | $17.82 |
| April 2010 | $15.82 | $19.64 |
| March 2010 | $17.89 | $22.59 |
| February 2010 | $17.32 | $23.63 |
| January 2010 | $15.20 | $20.74 |
| December 2009 | $14.93 | $20.37 |
| November 2009 | $13.52 | $18.45 |
| October 2009 | $13.52 | $18.85 |
| September 2009 | $13.50 | $18.82 |
| August 2009 | $13.57 | $19.21 |
| July 2009 | $13.32 | $18.86 |
| June 2009 | $12.07 | $17.09 |
| May 2009 | $11.80 | $17 |
| April 2009 | $11.28 | $16.25 |
| March 2009 | $10.49 | $15.12 |
| February 2009 | $9.83 | $14.41 |
| January 2009 | $10.54 | $15.45 |
| December 2008 | $11.25 | $16.50 |
| November 2008 | $10.64 | $15.60 |
| October 2008 | $12.50 | $18.68 |
| September 2008 | $12.33 | $18.42 |
| August 2008 | $14.26 | $21.31 |
| July 2008 | $14.46 | $21.87 |
| June 2008 | $15.69 | $23.73 |
| May 2008 | $16.04 | $24.25 |
| April 2008 | $15.22 | $23.27 |
| March 2008 | $14.68 | $22.45 |
| February 2008 | $13.84 | $21.16 |
| January 2008 | $13.30 | $20.75 |
| December 2007 | $14.16 | $22.08 |
| November 2007 | $13.23 | $20.63 |
| October 2007 | $12.15 | $19.19 |
| September 2007 | $10.49 | $16.56 |
| August 2007 | $10.03 | $15.84 |
| July 2007 | $10.28 | $16.42 |
| June 2007 | $10.11 | $16.14 |
| May 2007 | $10.58 | $16.98 |
| April 2007 | $10.16 | $16.30 |
| March 2007 | $9.22 | $14.80 |
| February 2007 | $8.52 | $13.67 |
| January 2007 | $7.63 | $12.43 |
| December 2006 | $7 | $11.41 |
| November 2006 | $7.55 | $12.31 |
| October 2006 | $6.55 | $10.74 |
| September 2006 | $5.96 | $9.78 |
| August 2006 | $5.67 | $9.30 |
| July 2006 | $5.61 | $9.28 |
| June 2006 | $4.97 | $8.21 |
| May 2006 | $5.11 | $8.51 |
| April 2006 | $5.02 | $8.37 |
| March 2006 | $4.46 | $7.54 |
| February 2006 | $4.47 | $7.55 |
| January 2006 | $4.72 | $7.97 |
| December 2005 | $4.98 | $8.41 |
| November 2005 | $4.74 | $8 |
| October 2005 | $4.82 | $8.14 |
| September 2005 | $5.10 | $8.61 |
| August 2005 | $4.77 | $8.15 |
| July 2005 | $4.81 | $8.23 |
| June 2005 | $4.19 | $7.16 |
| May 2005 | $4.83 | $8.26 |
| April 2005 | $5 | $8.55 |
| March 2005 | $5.33 | $9.12 |
| February 2005 | $5.27 | $9.01 |
| January 2005 | $4.84 | $8.28 |
| December 2004 | $5.02 | $8.59 |
| November 2004 | $4.51 | $7.71 |
| October 2004 | $3.81 | $6.52 |
| September 2004 | $4.01 | $6.85 |
| August 2004 | $3.87 | $6.61 |
| July 2004 | $4.15 | $7.10 |
| June 2004 | $4.56 | $7.80 |
| May 2004 | $4.55 | $7.78 |
| April 2004 | $4.39 | $7.51 |
| March 2004 | $4.65 | $7.95 |
| February 2004 | $4.39 | $7.50 |
| January 2004 | $4.56 | $7.80 |
| December 2003 | $4.59 | $7.84 |
| November 2003 | $3.92 | $6.71 |
| October 2003 | $4.21 | $7.19 |
| September 2003 | $3.44 | $5.88 |
| August 2003 | $3.13 | $5.35 |
| July 2003 | $3.22 | $5.50 |
| June 2003 | $2.87 | $4.90 |
| May 2003 | $2.61 | $4.46 |
| April 2003 | $2.61 | $4.47 |
| March 2003 | $1.97 | $3.37 |
| February 2003 | $1.70 | $2.91 |
| January 2003 | $1.75 | $3 |
| December 2002 | $2.08 | $3.55 |
| November 2002 | $2.33 | $3.98 |
| October 2002 | $2.29 | $3.92 |
| September 2002 | $2.32 | $3.96 |
| August 2002 | $2.72 | $4.65 |
| July 2002 | $2.70 | $4.61 |
| June 2002 | $2.46 | $4.20 |
| May 2002 | $2.75 | $4.70 |
| April 2002 | $2.72 | $4.65 |
| March 2002 | $2.87 | $4.90 |
| February 2002 | $2.90 | $4.96 |
| January 2002 | $3.09 | $5.28 |
| December 2001 | $4.01 | $6.85 |
| November 2001 | $3.58 | $6.12 |
| October 2001 | $3.22 | $5.50 |
| September 2001 | $2.63 | $4.49 |
| August 2001 | $3.14 | $5.37 |
| July 2001 | $3.87 | $6.61 |
| June 2001 | $2.80 | $4.78 |
| May 2001 | $2.34 | $4 |
| April 2001 | $2.53 | $4.32 |
| March 2001 | $2.52 | $4.31 |
| February 2001 | $3.11 | $5.31 |
| January 2001 | $4.05 | $6.93 |
| December 2000 | $3.43 | $5.87 |
| November 2000 | $2.41 | $4.12 |
| October 2000 | $3.51 | $6 |
| September 2000 | $4.49 | $7.68 |
| August 2000 | $5.56 | $9.50 |
| July 2000 | $4.60 | $7.87 |
| June 2000 | $5.56 | $9.50 |
| May 2000 | $4.24 | $7.25 |
| April 2000 | $6.25 | $10.68 |
| March 2000 | $9.65 | $16.50 |
| February 2000 | $9.94 | $17 |
| January 2000 | $10.74 | $18.37 |
| December 1999 | $15.13 | $25.88 |
| November 1999 | $10.97 | $18.75 |
| October 1999 | $9.21 | $15.75 |
PTNR
Price: $6.61
52 week price:
Forward Dividend Yield: 18.82%
Payout Ratio Range:
Earnings Per Share: 0.05 USD
P/E Ratio: 21.31
Exchange: NMS
Sector: Communication Services
Industry: Telecom Services
Volume: 80000
Ebitda: 217.9 millionMarket Capitalization: 1.3 billion